6857東証P貸借
業種 電気機器
アドバンテスト 株価時系列データ
PTS
9,581
円
(23:57)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
10,430 (25/01/10) | 4,952 (24/04/30) |
昨年来高値 | 昨年来安値 |
---|---|
10,430 (25/01/10) | 4,473 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 9,098 | 9,852 | 9,059 | 9,630 | +543 | +6.0 | 66,189,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/19 | 6,550 | 6,630 | 5,947 | 6,143 | -317 | -4.9 | 37,746,800 |
7/12 | 6,621 | 7,032 | 6,446 | 6,460 | -171 | -2.6 | 57,890,600 |
7/5 | 6,436 | 6,799 | 6,333 | 6,631 | +206 | +3.2 | 49,271,700 |
6/28 | 5,726 | 6,452 | 5,714 | 6,425 | +640 | +11.1 | 70,182,900 |
6/21 | 5,441 | 5,864 | 5,290 | 5,785 | +244 | +4.4 | 50,715,300 |
6/14 | 5,297 | 5,685 | 5,259 | 5,541 | +249 | +4.7 | 40,572,800 |
6/7 | 5,268 | 5,565 | 5,211 | 5,292 | -21 | -0.4 | 41,033,200 |
5/31 | 5,637 | 5,806 | 5,207 | 5,313 | -278 | -5.0 | 54,916,300 |
5/24 | 5,501 | 5,860 | 5,485 | 5,591 | +51 | +0.9 | 57,558,100 |
5/17 | 5,160 | 5,633 | 5,108 | 5,540 | +423 | +8.3 | 49,638,300 |
5/10 | 5,251 | 5,273 | 5,093 | 5,117 | +10 | +0.2 | 31,818,900 |
5/2 | 5,089 | 5,240 | 4,952 | 5,107 | -282 | -5.2 | 60,101,400 |
4/26 | 5,301 | 5,544 | 5,174 | 5,389 | -95 | -1.7 | 52,028,300 |
4/19 | 5,900 | 5,938 | 5,315 | 5,484 | -533 | -8.9 | 67,451,000 |
4/12 | 6,118 | 6,152 | 5,859 | 6,017 | -25 | -0.4 | 42,417,200 |
4/5 | 6,861 | 6,874 | 6,038 | 6,042 | -777 | -11.4 | 58,431,200 |
3/29 | 6,646 | 6,854 | 6,618 | 6,819 | +273 | +4.2 | 58,605,700 |
3/22 | 6,465 | 6,764 | 6,446 | 6,546 | +110 | +1.7 | 52,045,000 |
3/15 | 6,530 | 6,860 | 6,338 | 6,436 | -494 | -7.1 | 74,266,200 |
3/8 | 7,330 | 7,426 | 6,930 | 6,930 | -189 | -2.7 | 94,466,300 |
3/1 | 7,154 | 7,210 | 6,711 | 7,119 | +31 | +0.4 | 76,452,000 |
2/22 | 6,870 | 7,092 | 6,495 | 7,088 | +68 | +1.0 | 82,689,900 |
2/16 | 6,747 | 7,456 | 6,586 | 7,020 | +473 | +7.2 | 83,286,200 |
2/9 | 6,250 | 6,658 | 5,943 | 6,547 | +410 | +6.7 | 86,299,800 |
2/2 | 5,616 | 6,205 | 5,601 | 6,137 | +421 | +7.4 | 72,114,300 |
1/26 | 5,990 | 6,104 | 5,701 | 5,716 | -74 | -1.3 | 89,232,500 |
1/19 | 5,040 | 5,857 | 5,019 | 5,790 | +733 | +14.5 | 71,120,100 |
1/12 | 4,916 | 5,259 | 4,892 | 5,057 | +394 | +8.5 | 53,604,400 |
1/5 | 4,501 | 4,714 | 4,473 | 4,663 | -134 | -2.8 | 18,294,100 |
12/29 | 4,840 | 4,912 | 4,728 | 4,797 | -21 | -0.4 | 29,423,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて